建通 (2460)-富邦-台北券商分點個股進出

台股 » 個股 » 建通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建通

(2460)

可現股當沖

股價
30.45
漲跌
▼0.20
漲幅
-0.65%
成交量
330張
產業
上市電子零組件類股
136人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建通 (2460)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	30.20	0	0.00	30.15	2	3,382	0.06%
2024/04/19	1	32.55	11	29.84	31.00	-10	3,428	-0.29%
2024/04/18	1.1	33.14	0	0.00	33.00	1.1	3,388	0.03%
2024/04/17	1	34.20	0	0.00	34.15	1	3,403	0.03%
2024/04/16	2	35.03	7	34.45	33.75	-5	3,458	-0.14%
2024/04/15	4	36.65	0	0.00	35.60	4	3,496	0.11%
2024/04/12	1	35.50	2	36.80	36.60	-1	3,453	-0.03%
2024/04/11	1.1	35.37	1	35.90	35.00	0	3,432	0.00%
2024/04/10	0.2	36.81	0	0.00	37.20	0.2	3,414	0.00%
2024/04/09	4.1	37.41	2.1	38.40	36.70	2	3,406	0.06%
2024/04/08	1.1	36.60	0.2	36.75	36.75	0.9	3,370	0.03%
2024/04/03	0	35.25	0	35.10	35.30	0	3,346	0.00%
2024/04/02	3	34.65	1	35.30	34.60	2	3,341	0.06%
2024/04/01	0	34.70	0	0.00	34.25	0	3,342	0.00%
2024/03/29	0	34.50	7	34.17	34.70	-7	3,348	-0.21%
2024/03/28	6	33.72	6	33.70	33.70	0	3,348	0.00%
2024/03/27	1	33.95	0	0.00	33.90	1	3,353	0.03%
2024/03/26	0	34.65	0	0.00	34.25	0	3,357	0.00%
2024/03/25	0	34.55	0	0.00	35.20	0	3,346	0.00%
2024/03/22	0	0.00	0.1	33.90	33.65	-0.1	3,346	0.00%
2024/03/21	1	33.90	0	0.00	34.25	1	3,344	0.03%
2024/03/20	1	33.45	2	33.30	33.30	-1	3,347	-0.03%
2024/03/19	0	35.01	0	0.00	34.15	0	3,338	0.00%
2024/03/18	0.1	35.65	0	0.00	35.60	0.1	3,319	0.00%
2024/03/15	0	0.00	0.2	36.00	35.65	-0.2	3,322	-0.01%
2024/03/14	2	35.53	0	0.00	35.90	2	3,333	0.06%
2024/03/13	6.1	38.46	2	36.05	36.15	4.1	3,335	0.12%
2024/03/12	7	38.72	3.2	38.77	38.60	3.8	3,287	0.12%
2024/03/11	0	0.00	28	36.96	37.30	-28	3,275	-0.86%
2024/03/08	6	36.06	4.2	35.80	36.25	1.8	3,334	0.05%
2024/03/07	10.1	36.55	0	0.00	36.20	10.1	3,277	0.31%
2024/03/06	16	37.26	6	37.35	37.05	10	3,370	0.30%
2024/03/05	5.5	38.20	2	38.60	38.00	3.5	3,356	0.10%
2024/03/04	6	40.48	2	40.90	40.10	4	3,318	0.12%
2024/03/01	3	40.47	11	41.15	41.30	-8	3,292	-0.24%
2024/02/29	38	41.53	56.3	41.09	41.60	-18.3	3,243	-0.56%
2024/02/27	40	39.71	22.1	39.59	39.90	17.9	3,111	0.58%
2024/02/26	77.5	40.49	29.1	41.26	39.35	48.3	3,019	1.60%
2024/02/23	8	39.38	10.1	39.80	39.75	-2.1	2,859	-0.08%
2024/02/22	33.1	38.64	16.1	38.81	38.75	17	2,725	0.62%
2024/02/21	49.4	39.47	56	39.70	37.00	-6.6	2,524	-0.26%
2024/02/20	14	39.15	17	39.44	39.60	-3	2,105	-0.14%
2024/02/19	20	35.69	19.7	35.91	36.00	0.3	1,964	0.02%
2024/02/16	0	0.00	10.1	32.72	32.75	-10.1	1,865	-0.54%
2024/02/15	6	31.42	1	31.50	31.80	5	1,836	0.27%
2024/02/05	0	0.00	7	30.38	30.40	-7	1,824	-0.38%
2024/02/02	0	0.00	1	30.50	30.20	-1	1,824	-0.05%
2024/02/01	0	0.00	13	30.25	30.20	-13	1,835	-0.71%
2024/01/31	0	0.00	3	30.55	30.40	-3	1,846	-0.16%
2024/01/30	15	30.47	5	30.52	30.45	10	1,850	0.54%
2024/01/29	14	31.34	3	31.55	31.15	11	1,836	0.60%
2024/01/26	1	31.65	5	31.69	31.80	-4	1,846	-0.22%
2024/01/25	6	32.06	4	32.28	32.20	2	1,846	0.11%
2024/01/24	13	34.40	18.1	34.15	33.00	-5.1	1,811	-0.28%
2024/01/23	23.1	33.57	21	33.52	33.80	2.1	1,739	0.12%
2024/01/22	2	30.63	3	30.92	30.90	-1	1,543	-0.06%
2024/01/19	6	31.08	8	31.18	30.55	-2	1,549	-0.13%
2024/01/18	12	31.35	8	31.27	31.60	4	1,530	0.26%
2024/01/17	2	30.20	1	30.30	30.20	1	1,481	0.07%
2024/01/16	3	30.55	0	0.00	30.55	3	1,514	0.20%
2024/01/15	2	30.55	14	29.85	30.75	-12	1,563	-0.77%
2024/01/12	2	29.85	14	29.74	29.55	-12	1,527	-0.79%
2024/01/11	6	30.15	11.4	29.86	29.95	-5.4	1,530	-0.35%
2024/01/10	25	30.32	32	29.90	30.20	-7	1,509	-0.46%
2024/01/09	35	29.88	10	29.49	30.80	25	1,477	1.69%
2024/01/08	0	0.00	1	28.75	28.75	-1	1,419	-0.07%
2024/01/05	2	28.80	1	28.60	28.70	1	1,427	0.07%
2024/01/04	1	28.25	1	27.80	27.75	0	1,425	0.00%
2024/01/03	1	28.05	0	0.00	28.25	1	1,421	0.07%
2024/01/02	2	29.10	0	0.00	28.85	2	1,412	0.14%
2023/12/28	0	28.25	0	0.00	28.30	0	1,394	0.00%
2023/12/26	0	0.00	1	28.65	28.65	-1	1,397	-0.07%
2023/12/19	1	28.20	2	28.05	28.05	-1	1,383	-0.07%
2023/12/18	2	28.78	2	28.83	28.75	0	1,389	0.00%
2023/12/14	1	28.75	0	0.00	28.70	1	1,399	0.07%
2023/12/12	1	29.05	0	0.00	29.20	1	1,390	0.07%
2023/12/11	2	29.58	5	29.55	29.20	-3	1,392	-0.22%
2023/12/08	6	29.78	11	29.54	29.95	-5	1,381	-0.36%
2023/12/07	1	29.00	1	29.50	29.50	0	1,396	0.00%
2023/12/05	0	29.15	4	29.33	29.40	-4	1,510	-0.26%
2023/12/04	0	28.05	0	0.00	28.05	0	1,462	0.00%
2023/12/01	9	29.06	11	28.73	28.00	-2	1,452	-0.14%
2023/11/30	0	0.00	11	27.06	27.70	-11	1,329	-0.83%
2023/11/29	2	27.45	3	27.90	27.00	-1	1,324	-0.08%
2023/11/28	0	0.00	5	28.01	28.60	-5	1,290	-0.39%
2023/11/27	6	27.15	3	27.50	27.95	3	1,272	0.24%
2023/11/16	2	26.30	0	0.00	26.25	2	1,502	0.13%
2023/11/15	10	26.41	0	0.00	26.30	10	1,547	0.65%
2023/11/09	4	26.00	0	0.00	25.70	4	1,912	0.21%
2023/11/08	1	27.10	0	0.00	26.55	1	1,909	0.05%
2023/11/07	0	0.00	0	27.55	27.60	0	1,933	0.00%
2023/11/06	2	28.65	2	28.58	28.20	0	1,960	0.00%
2023/11/03	1	28.15	0	0.00	28.10	1	1,965	0.05%
2023/11/02	2	28.30	2	28.35	28.30	0	1,952	0.00%
2023/11/01	2	27.48	0	0.00	27.50	2	1,938	0.10%
2023/10/31	4	28.90	0	0.00	27.75	4	1,989	0.20%
2023/10/30	0	0.00	9	28.22	28.80	-9	2,034	-0.44%
2023/10/27	1	28.10	1	29.20	28.20	0	2,015	0.00%
2023/10/26	2	28.45	1	29.00	28.15	1	1,989	0.05%
2023/10/25	0	0.00	2	29.20	28.65	-2	1,962	-0.10%
2023/10/24	0	0.00	3	28.70	28.70	-3	1,924	-0.16%
2023/10/23	1	27.95	2	27.93	27.65	-1	1,873	-0.05%
2023/10/20	3	26.42	0	0.00	26.55	3	1,809	0.17%
2023/10/19	0	0.00	10	27.11	26.90	-10	1,817	-0.55%
2023/10/18	0	0.00	2	27.18	26.85	-2	1,814	-0.11%
2023/10/17	2	27.40	3	27.57	27.40	-1	1,810	-0.06%
2023/10/16	3	26.93	0	0.00	27.00	3	1,788	0.17%
2023/10/05	4	24.60	0	0.00	24.70	4	1,818	0.22%
2023/10/04	0.1	24.30	0	0.00	24.30	0.1	1,823	0.00%
2023/10/02	0	0.00	1	25.25	25.00	-1	1,908	-0.05%
2023/09/28	10	24.95	0	0.00	25.30	10	1,928	0.52%
2023/09/21	1	26.20	0	0.00	25.80	1	2,040	0.05%
2023/09/19	1	27.30	0	0.00	27.20	1	2,005	0.05%
2023/09/14	0	0.00	3	28.47	28.50	-3	1,997	-0.15%
2023/09/13	0	0.00	3	27.53	28.00	-3	1,992	-0.15%
2023/09/12	4	27.75	2	27.50	27.70	2	1,984	0.10%
2023/09/11	1	28.50	2.7	28.85	28.25	-1.7	1,946	-0.09%
2023/09/08	6	27.48	5.3	28.30	28.30	0.7	1,877	0.04%
2023/09/07	4	26.93	0	0.00	27.25	4	1,799	0.22%
2023/09/04	0	0.00	23	26.07	26.00	-23	1,836	-1.25%
2023/09/01	0	27.30	0	0.00	26.70	0	1,828	0.00%
2023/08/31	5	27.30	0	0.00	26.60	5	1,829	0.27%
2023/08/30	0	26.40	1	26.80	26.80	-1	1,832	-0.05%
2023/08/28	5	26.60	0	0.00	26.05	5	1,818	0.27%
2023/08/25	10	27.46	4	27.61	27.35	6	1,779	0.34%
2023/08/24	5	26.41	7	26.61	27.05	-2	1,697	-0.12%
2023/08/23	0	0.00	10	25.25	25.65	-10	1,629	-0.61%
2023/08/22	1	25.80	34	25.72	25.40	-33	1,611	-2.05%
2023/08/21	1	26.40	2	26.65	26.60	-1	1,571	-0.06%
2023/08/18	6	25.78	1	26.20	26.00	5	1,524	0.33%
2023/08/17	1	25.30	4	25.85	26.30	-3	1,493	-0.20%
2023/08/16	16	25.81	6	26.27	26.25	10	1,429	0.70%
2023/08/15	0	0.00	3	25.38	25.85	-3	1,189	-0.25%
2023/08/14	1	24.60	0	0.00	23.50	1	1,127	0.09%
2023/08/11	14	25.21	14.1	25.44	25.00	-0.1	1,111	0.00%
2023/08/10	15	24.88	27	24.09	23.95	-12	1,072	-1.12%
2023/08/09	51	23.86	33	24.35	24.25	18	1,033	1.74%
2023/08/08	9	23.32	53	23.65	23.55	-44	1,013	-4.34%
2023/08/07	48	22.93	8	23.16	23.30	40	1,005	3.98%
2023/08/04	42	22.86	37	22.98	22.95	5	997	0.50%
2023/08/02	0	0.00	13	25.35	25.35	-13	944	-1.38%
2023/07/27	1	23.45	0	0.00	23.40	1	878	0.11%
2023/07/21	0	0.00	1	24.50	24.30	-1	883	-0.11%
2023/07/18	1	23.90	20	24.01	23.95	-19	892	-2.13%
2023/07/17	12	24.43	1	24.50	24.40	11	897	1.23%
2023/07/14	2	24.00	0	0.00	24.00	2	900	0.22%
2023/07/12	16	24.63	5	24.60	24.65	11	957	1.15%
2023/07/11	1	24.20	15	24.41	24.15	-14	954	-1.47%
2023/07/10	38	24.42	57	24.60	24.30	-19	975	-1.95%
2023/07/07	76	24.88	53	25.40	25.40	23	1,003	2.29%
2023/07/06	2	23.65	1	24.00	24.20	1	974	0.10%
2023/07/05	10	24.12	5	24.68	24.15	5	947	0.53%
2023/07/04	22	24.58	20.2	24.51	24.85	1.8	894	0.20%
2023/07/03	0	0.00	10	23.00	22.60	-10	818	-1.22%
2023/06/30	1	22.05	4	22.31	22.65	-3	810	-0.37%
2023/06/29	1	22.45	0	0.00	22.40	1	806	0.12%
2023/06/28	0	0.00	2	22.70	22.75	-2	803	-0.25%
2023/06/27	2	22.68	0	0.00	22.80	2	803	0.25%
2023/06/26	2	22.83	22	23.34	23.20	-20	795	-2.52%
2023/06/20	1	22.50	7	23.00	23.05	-6	784	-0.77%
2023/06/19	8	22.91	4	23.41	22.90	4	779	0.51%
2023/06/16	3	22.80	0	0.00	22.95	3	772	0.39%
2023/06/15	0	0.00	0.2	22.95	22.85	-0.2	767	-0.02%
2023/06/14	5	23.09	0	0.00	23.10	5	761	0.66%
2023/06/13	12	23.39	9	23.16	23.35	3	750	0.40%
2023/06/12	0	0.00	10	21.85	21.85	-10	724	-1.38%
2023/06/09	2	22.95	2	23.00	22.60	0	712	0.00%
2023/06/08	2	23.15	0	0.00	23.25	2	664	0.30%
2023/06/05	2	22.55	0	0.00	22.60	2	629	0.32%
2023/05/29	2	20.78	0	0.00	20.80	2	598	0.33%
2023/05/18	1	20.95	0	0.00	21.10	1	608	0.16%
2023/05/16	0	0.00	1	20.55	20.85	-1	602	-0.17%
2023/05/12	7	20.18	0	0.00	19.95	7	589	1.19%
2023/05/09	0	0.00	15	21.61	20.85	-15	585	-2.56%
2023/05/08	5	22.84	1	22.50	22.55	4	568	0.70%
2023/05/05	1	22.90	2	22.90	22.70	-1	565	-0.18%
2023/05/04	1	23.15	0	0.00	23.40	1	558	0.18%
2023/05/03	0	0.00	1	22.40	22.30	-1	554	-0.18%
2023/05/02	2	23.20	0	0.00	23.25	2	552	0.36%
2023/04/28	7	23.02	1	23.05	23.50	6	546	1.10%
2023/04/27	2	21.90	0	0.00	22.70	2	536	0.37%
2023/04/26	2	22.55	0	0.00	22.30	2	532	0.38%
2023/04/21	0	0.00	41	22.19	23.00	-41	504	-8.13%
2023/04/20	6	23.21	1	22.90	22.85	5	486	1.03%
2023/04/19	15	24.54	3	23.73	23.85	12	474	2.53%
2023/04/18	4	24.77	1	24.85	24.85	3	454	0.66%
2023/04/17	4	23.82	1	23.65	24.60	3	446	0.68%
2023/04/14	1	22.55	0	0.00	22.40	1	407	0.25%
2023/04/13	4.2	22.60	1	22.10	22.75	3.2	392	0.82%
2023/04/12	5	22.20	0	0.00	22.50	5	360	1.39%
2023/04/11	5	19.05	1.1	20.70	20.70	3.9	302	1.29%
2023/04/10	0	0.00	4	18.74	18.85	-4	265	-1.51%
2023/04/06	1	18.50	1	18.55	18.55	0	264	0.00%
2023/03/30	5	18.50	0	0.00	18.50	5	264	1.89%
2023/03/29	1	18.35	0	0.00	18.40	1	264	0.38%
2023/03/28	7	18.76	0	0.00	18.55	7	265	2.63%
2023/03/23	1	18.70	0	0.00	18.75	1	264	0.38%
2023/03/20	5	18.56	1	18.55	18.65	4	263	1.52%
2023/03/17	2	18.15	0	0.00	18.25	2	262	0.76%
2023/03/16	2	17.90	0	0.00	17.90	2	263	0.76%
2023/03/15	6	18.15	1	18.15	18.00	5	264	1.89%
2023/03/14	0	0.00	7	17.65	17.95	-7	266	-2.63%
2023/03/13	7	18.09	0	0.00	17.95	7	270	2.59%
2023/03/10	1	18.40	32	17.98	17.90	-31	271	-11.41%
2023/03/09	0	0.00	1	18.80	18.55	-1	276	-0.36%
2023/03/08	0	19.00	0	0.00	18.95	0	284	0.00%
2023/03/07	0	0.00	5	18.66	19.20	-5	290	-1.72%
2023/03/01	2	18.40	2	18.35	18.35	0	423	0.00%
2023/02/24	5	18.60	0	0.00	18.55	5	422	1.18%
2023/02/22	4	17.99	0	0.00	18.05	4	406	0.98%
2023/02/20	0	0.00	0.1	18.10	18.00	-0.1	415	-0.02%
2023/02/17	0	0.00	0	18.10	17.90	0	420	-0.01%
2023/02/16	2	17.83	0	0.00	17.80	2	430	0.46%
2023/02/15	1	17.85	0	0.00	17.90	1	438	0.23%
2023/02/13	2	17.90	0	0.00	17.90	2	458	0.44%
2023/02/07	3	17.73	0	0.00	17.80	3	596	0.50%
2023/02/02	5	17.85	0	0.00	17.85	5	627	0.80%
2023/02/01	0	0.00	1	17.90	17.80	-1	694	-0.14%
2023/01/30	1	17.30	3	17.30	17.35	-2	713	-0.28%
2023/01/16	3	16.85	0	0.00	17.10	3	731	0.41%
2023/01/06	2	17.00	0	0.00	17.05	2	728	0.27%
2023/01/05	0	0.00	2	17.65	17.10	-2	728	-0.27%
2022/12/28	2	16.33	0	0.00	16.45	2	698	0.29%
2022/12/27	1	16.75	0	0.00	16.50	1	715	0.14%
2022/12/26	2	16.60	0	0.00	16.65	2	716	0.28%
2022/12/23	1	16.65	0	0.00	16.65	1	720	0.14%
2022/12/21	3	16.75	0	0.00	16.70	3	743	0.40%
2022/12/19	1	16.90	0	0.00	17.05	1	747	0.13%
2022/12/16	1	17.10	0	0.00	17.05	1	747	0.13%
2022/12/15	1	17.65	0	0.00	17.75	1	745	0.13%
2022/12/14	4	17.86	0	0.00	17.80	4	743	0.54%
2022/12/13	0	0.00	1	17.25	17.35	-1	738	-0.14%
2022/12/07	0	0.00	18	17.20	17.25	-18	736	-2.44%
2022/12/05	10	18.12	0	0.00	17.75	10	729	1.37%
2022/12/02	1	18.25	1	18.40	18.05	0	724	0.00%
2022/12/01	0	0.00	2	18.20	18.05	-2	716	-0.28%
2022/11/30	2	18.43	0	0.00	18.10	2	714	0.28%
2022/11/29	9	17.59	2	17.48	18.30	7	703	1.00%
2022/11/28	3	17.82	25	17.78	17.90	-22	693	-3.17%
2022/11/25	5	18.26	5	18.46	18.40	0	672	0.00%
2022/11/24	0	0.00	1	17.50	17.70	-1	577	-0.17%
2022/11/21	0	16.70	0	0.00	16.35	0	547	0.00%
2022/11/14	1	17.15	2	17.55	16.90	-1	530	-0.19%
2022/11/11	4	16.63	0	0.00	16.50	4	518	0.77%
2022/11/09	0	0.00	1	17.90	17.40	-1	503	-0.20%
2022/11/08	1	17.70	0	0.00	17.95	1	492	0.20%
2022/11/07	4	17.86	3	18.13	17.80	1	475	0.21%
2022/11/04	0	0.00	1	16.90	16.90	-1	403	-0.25%
2022/10/28	3	15.73	2	15.63	15.80	1	354	0.28%
2022/10/26	0	13.95	12	13.91	14.30	-12	280	-4.28%
2022/10/25	1	14.15	5	13.13	14.20	-4	261	-1.53%
2022/10/21	0.1	12.90	0	0.00	12.70	0.1	240	0.02%
2022/10/14	0	13.30	0	0.00	13.05	0	238	0.00%
2022/10/12	0.5	13.55	0	0.00	13.40	0.5	234	0.21%
2022/10/07	0.5	14.35	0	0.00	14.20	0.5	233	0.21%
2022/10/03	1	14.10	0	0.00	14.00	1	228	0.44%
2022/09/30	1	13.95	0	0.00	14.10	1	229	0.43%
2022/09/29	0	0.00	1	14.00	13.50	-1	228	-0.44%
2022/09/28	0	13.25	0	0.00	12.75	0	214	0.00%
2022/09/26	1	14.35	0	0.00	13.85	1	208	0.48%
2022/09/23	0.8	15.40	0	0.00	15.15	0.8	205	0.36%
2022/09/22	1	15.40	0	0.00	15.45	1	207	0.48%
2022/09/20	0.2	15.50	0	0.00	15.80	0.2	206	0.07%
2022/09/16	1	15.70	0	0.00	15.60	1	207	0.48%
2022/09/15	2	15.85	0	0.00	15.80	2	208	0.96%
2022/09/14	0.2	15.75	0	0.00	15.80	0.2	210	0.10%
2022/09/12	0.1	15.80	0	0.00	15.75	0.1	220	0.05%
2022/09/08	1	15.70	0	0.00	15.75	1	220	0.45%
2022/09/07	3.2	15.51	0	0.00	15.70	3.2	219	1.43%
2022/09/05	2.1	16.91	0	0.00	16.65	2.1	215	0.97%
2022/09/02	2	17.05	0	0.00	17.15	2	216	0.92%
2022/09/01	4	17.01	0	0.00	17.15	4	216	1.85%
2022/08/30	1	17.15	0	0.00	17.25	1	215	0.46%
2022/08/29	3.2	17.26	0	0.00	17.35	3.2	215	1.49%
2022/08/26	0	17.70	0	0.00	17.60	0	215	0.00%
2022/08/25	0.3	17.75	0	0.00	17.35	0.3	213	0.12%
2022/08/24	0.3	17.70	0	0.00	17.45	0.3	209	0.12%
2022/08/19	0.3	17.50	0	0.00	17.30	0.3	212	0.12%
2022/08/10	0	0.00	2	16.30	16.25	-2	205	-0.97%
2022/08/01	0	17.15	0	0.00	16.95	0	192	0.01%
2022/07/26	2	16.73	2	16.55	16.95	0	242	0.00%
2022/07/19	0	0.00	1	17.20	17.20	-1	252	-0.40%
2022/07/12	2	16.25	0	0.00	15.75	2	248	0.81%
2022/06/30	3	19.55	0	0.00	19.30	3	237	1.26%
2022/06/29	0	0.00	0	20.50	20.40	0	237	-0.01%
2022/06/28	0	0.00	0.1	20.50	20.40	-0.1	238	-0.06%
2022/06/20	0.1	19.60	0	0.00	18.90	0.1	240	0.02%
2022/05/30	0	0.00	1	22.30	22.15	-1	287	-0.35%
2022/05/18	0	0.00	0	22.50	21.60	0	324	0.00%
2022/05/17	0	0.00	1	21.45	21.60	-1	325	-0.31%
2022/05/13	0	0.00	2	21.25	21.20	-2	327	-0.61%
2022/05/12	0.1	20.80	10	20.72	20.45	-9.9	326	-3.04%
2022/05/09	1	21.95	0	0.00	21.55	1	342	0.29%
2022/05/06	0	0.00	0	23.85	23.50	0	335	0.00%
2022/05/03	2	20.70	2	20.55	20.60	0	313	0.00%
2022/04/29	0	21.30	0	0.00	21.45	0	319	0.01%
2022/04/26	1	22.00	0	0.00	21.85	1	338	0.30%
2022/04/25	2	22.30	1	22.65	22.30	1	350	0.29%
2022/04/21	0	0.00	8	23.70	23.65	-8	356	-2.24%
2022/04/15	0	25.45	0	0.00	23.75	0	418	0.00%
2022/04/13	0	24.75	0	0.00	24.60	0	444	0.00%
2022/03/07	2	24.95	4	24.99	24.90	-2	1,427	-0.14%
2022/03/04	0	0.00	1	26.60	26.75	-1	1,447	-0.07%
2022/03/01	0	0.00	2	25.55	25.55	-2	1,725	-0.12%
2022/02/24	2	25.00	0	0.00	24.35	2	1,908	0.10%
2022/02/22	0	0.00	1	26.00	25.60	-1	1,967	-0.05%
2022/02/16	0	0.00	1	26.80	26.70	-1	2,159	-0.05%
2022/02/14	1	26.30	3	26.50	26.50	-2	2,213	-0.09%
2022/02/11	1	27.10	0	0.00	26.90	1	2,213	0.05%
2022/02/09	0	28.30	0	0.00	28.45	0	2,213	0.00%
2022/02/08	0	27.90	0	0.00	27.95	0	2,219	0.00%
2022/02/07	0	27.00	4	27.23	27.75	-4	2,218	-0.18%
2022/01/26	1	26.80	2	26.60	26.50	-1	2,216	-0.05%
2022/01/25	3	26.53	6	27.03	26.40	-3	2,220	-0.14%
2022/01/21	2	28.30	2	28.70	28.20	0	2,208	0.00%
2022/01/20	0	0.00	5	28.80	29.00	-5	2,196	-0.23%
2022/01/19	2	29.18	0	0.00	28.95	2	2,195	0.09%
2022/01/18	2	30.00	1	29.95	29.60	1	2,193	0.05%
2022/01/17	0	0.00	1.2	28.88	29.10	-1.2	2,182	-0.06%
2022/01/13	2	29.18	0	0.00	29.10	2	2,183	0.09%
2022/01/11	7	29.59	3	30.00	29.60	4	2,191	0.18%
2022/01/10	2	29.70	5	29.64	30.00	-3	2,170	-0.14%
2022/01/07	4	28.63	3	28.70	28.50	1	2,156	0.05%
2022/01/06	2	29.23	17	29.02	29.10	-15	2,145	-0.70%
2022/01/05	7	29.53	15	29.64	29.45	-8	2,142	-0.37%
2022/01/04	4	30.05	2	30.63	29.90	2	2,137	0.09%
2022/01/03	9	31.26	8	30.96	30.60	1	2,098	0.05%
2021/12/30	31	31.73	24	31.87	31.80	7	2,028	0.35%
2021/12/29	52	30.50	17	30.98	30.80	35	1,861	1.88%
2021/12/28	11	29.40	20	28.65	29.60	-9	1,767	-0.51%
2021/12/27	2	28.53	2	29.20	28.85	0	1,747	0.00%
2021/12/24	1	27.85	1	27.80	27.80	0	1,741	0.00%
2021/12/22	0	0.00	1	28.15	28.15	-1	1,738	-0.06%
2021/12/21	1	28.05	20	28.00	28.35	-19	1,740	-1.09%
2021/12/20	0	0.00	2	29.23	28.30	-2	1,754	-0.11%
2021/12/17	2	29.78	3	30.05	29.30	-1	1,750	-0.06%
2021/12/16	15	30.24	46	30.79	30.15	-31	1,742	-1.78%
2021/12/15	15	29.40	30	29.82	28.90	-15	1,651	-0.91%
2021/12/14	14	27.11	10	28.09	28.00	4	1,588	0.25%
2021/12/13	0	0.00	1	28.30	28.20	-1	1,566	-0.06%
2021/12/10	10	28.75	8	28.16	28.15	2	1,562	0.13%
2021/12/09	4	29.20	6	29.69	28.75	-2	1,550	-0.13%
2021/12/08	20	28.94	1	28.65	29.35	19	1,520	1.25%
2021/12/07	32	29.36	6	29.20	29.50	26	1,464	1.78%
2021/12/03	0	0.00	1	27.10	27.05	-1	1,411	-0.07%
2021/12/02	1	27.15	5	27.25	26.75	-4	1,414	-0.28%
2021/12/01	1	27.85	2	27.70	27.80	-1	1,405	-0.07%
2021/11/30	12	28.66	1	28.20	28.10	11	1,384	0.79%
2021/11/29	5	28.30	9	28.48	27.80	-4	1,362	-0.29%
2021/11/26	14	30.31	25	30.11	29.30	-11	1,328	-0.83%
2021/11/25	28	30.44	11	31.02	32.10	17	1,222	1.39%
2021/11/24	10	28.92	6	28.71	29.20	4	1,090	0.37%
2021/11/23	22	30.57	63	30.11	29.50	-41	1,043	-3.93%
2021/11/22	0	0.00	23.1	28.65	28.65	-23.1	919	-2.51%
2021/11/19	4	26.33	2	26.15	26.05	2	904	0.22%
2021/11/18	47	25.55	15	25.52	25.60	32	870	3.68%
2021/11/17	10	25.16	0	0.00	25.40	10	861	1.16%
2021/11/16	19	24.81	0	0.00	24.50	19	845	2.25%
2021/11/15	54	26.02	0	0.00	26.00	54	823	6.56%
2021/11/12	5.1	23.64	1	23.05	24.65	4.1	729	0.56%
2021/11/11	1	22.45	0	0.00	22.45	1	728	0.14%
2021/11/10	0.2	22.35	0	0.00	22.30	0.2	765	0.03%
2021/11/04	0	0.00	5	23.36	23.25	-5	947	-0.53%
2021/11/03	0	0.00	1	23.35	23.35	-1	1,082	-0.09%
2021/11/01	0	0.00	6	23.48	23.95	-6	1,103	-0.54%
2021/10/29	1	23.60	0	0.00	23.50	1	1,106	0.09%
2021/10/28	0.2	23.45	0	0.00	23.30	0.2	1,118	0.02%
2021/10/22	0	0.00	4	23.30	23.05	-4	1,230	-0.33%
2021/10/19	2	23.70	1	22.95	23.30	1	1,295	0.08%
2021/10/15	1	21.90	1	22.15	22.25	0	1,468	0.00%
2021/10/14	0.2	20.85	0	0.00	21.30	0.2	1,558	0.01%
2021/10/13	2	20.65	2	21.10	21.15	0	1,640	0.00%
2021/10/12	0	0.00	3	20.88	20.80	-3	1,658	-0.18%
2021/10/08	0	0.00	1	23.10	22.80	-1	1,669	-0.06%
2021/10/05	0	20.50	0	0.00	21.70	0	1,766	0.00%
2021/10/04	2	20.88	1	20.60	20.45	1	1,782	0.06%
2021/10/01	6.3	21.75	0	0.00	21.80	6.3	1,782	0.35%
2021/09/30	0	22.95	2	22.80	23.20	-2	1,801	-0.11%
2021/09/29	1	23.00	0	0.00	22.90	1	1,845	0.05%
2021/09/24	0	0.00	1	24.00	23.55	-1	1,880	-0.05%
2021/09/16	0	0.00	2	24.20	24.30	-2	1,907	-0.10%
2021/09/15	0.3	24.45	0	0.00	24.25	0.3	1,915	0.02%
2021/09/14	0	0.00	1	24.70	24.65	-1	1,930	-0.05%
2021/09/10	0	24.50	0	0.00	24.65	0	1,987	0.00%
2021/09/09	1.4	24.43	3	24.63	24.90	-1.6	2,009	-0.08%
2021/09/08	1	23.42	0	0.00	23.75	1	1,997	0.05%
2021/09/07	0	25.55	0	0.00	25.95	0	1,977	0.00%
2021/09/06	1	24.90	0	0.00	24.90	1	1,975	0.05%
2021/09/02	0	0.00	1	27.00	27.00	-1	1,982	-0.05%
2021/09/01	3	27.30	3	27.05	27.05	0	1,991	0.00%
2021/08/31	1	27.00	0	0.00	27.00	1	2,007	0.05%
2021/08/30	0	0.00	6	26.92	26.95	-6	2,056	-0.29%
2021/08/26	3	26.75	3	26.50	26.50	0	2,088	0.00%
2021/08/24	0	0.00	1	26.25	26.20	-1	2,120	-0.05%
2021/08/23	0	0.00	1	26.85	26.70	-1	2,166	-0.05%
2021/08/20	1	26.20	1	25.95	26.15	0	2,214	0.00%
2021/08/19	1	25.55	0	0.00	26.35	1	2,251	0.04%
2021/08/17	4	26.15	1	26.30	25.75	3	2,263	0.13%
2021/08/16	1	26.00	1	26.50	26.55	0	2,252	0.00%
2021/08/13	2	27.38	0	0.00	26.30	2	2,256	0.09%
2021/08/12	2	29.10	5	29.18	28.95	-3	2,295	-0.13%
2021/08/11	11	30.65	0	0.00	30.10	11	2,344	0.47%
2021/08/10	5	31.82	6	32.02	32.35	-1	2,345	-0.04%
2021/08/09	28	33.92	14	32.22	31.90	14	2,397	0.58%
2021/08/06	1	32.40	0	0.00	32.10	1	2,382	0.04%
2021/08/04	1	31.70	0	0.00	32.05	1	2,546	0.04%
2021/08/03	1	32.05	0	0.00	32.00	1	2,616	0.04%
2021/08/02	0	0.00	1	32.20	32.30	-1	2,675	-0.04%
2021/07/30	1	32.65	0	0.00	32.30	1	2,731	0.04%
2021/07/29	3	32.55	5	31.97	32.70	-2	2,726	-0.07%
2021/07/28	0	0.00	4	32.36	32.95	-4	2,748	-0.15%
2021/07/27	0	0.00	9	34.51	33.85	-9	2,819	-0.32%
2021/07/26	8	34.18	0	0.00	34.60	8	2,839	0.28%
2021/07/23	1	33.70	18	33.74	33.90	-17	2,858	-0.59%
2021/07/22	6	34.63	8	35.44	34.05	-2	2,877	-0.07%
2021/07/21	22	35.13	6	35.27	34.65	16	2,833	0.57%
2021/07/20	21	34.46	16	33.99	33.55	5	2,794	0.18%
2021/07/19	20	34.48	11.1	33.93	35.50	8.9	2,753	0.32%
2021/07/16	0	0.00	1.1	33.41	32.30	-1.1	2,774	-0.04%
2021/07/15	0	0.00	1	32.50	32.55	-1	2,811	-0.04%
2021/07/14	1	31.20	0	0.00	31.25	1	2,865	0.03%
2021/07/13	3	32.77	0	0.00	31.65	3	2,995	0.10%
2021/07/12	4	32.50	3	31.60	33.00	1	2,989	0.03%
2021/07/09	0	0.00	3	31.43	31.45	-3	3,025	-0.10%
2021/07/07	4	31.44	1	30.30	30.10	3	3,136	0.10%
2021/07/06	1	32.10	1	31.50	32.00	0	3,150	0.00%
2021/07/05	1	29.80	8	29.80	30.05	-7	3,191	-0.22%
2021/07/02	0	0.00	1	30.80	30.85	-1	3,229	-0.03%
2021/07/01	1	30.85	0	0.00	30.80	1	3,278	0.03%
2021/06/28	1	31.55	4	32.05	31.85	-3	3,506	-0.09%
2021/06/25	1	31.55	1	32.65	32.10	0	3,606	0.00%
2021/06/23	2	31.10	0	0.00	31.65	2	3,809	0.05%
2021/06/22	1	31.80	0	0.00	31.50	1	4,184	0.02%
2021/06/21	2	31.90	6	32.60	31.10	-4	4,361	-0.09%
2021/06/18	4	33.69	0	0.00	33.45	4	4,597	0.09%
2021/06/17	1	34.95	3	34.80	34.90	-2	4,789	-0.04%
2021/06/16	1	34.75	1	35.60	34.85	0	4,867	0.00%
2021/06/11	6	35.57	5	35.50	35.20	1	4,897	0.02%
2021/06/09	6	35.95	5	35.85	35.35	1	4,987	0.02%
2021/06/08	7	36.33	6	35.90	35.95	1	5,028	0.02%
2021/06/07	3	35.22	2	33.10	36.00	1	5,040	0.02%
2021/06/04	5	36.00	5	35.85	35.70	0	5,010	0.00%
2021/06/03	12	36.33	10	36.33	36.05	2	5,054	0.04%
2021/05/31	15	35.42	14	35.42	35.00	1	5,035	0.02%
2021/05/28	8	33.30	8	33.60	34.60	0	5,025	0.00%
2021/05/27	5	32.55	6	33.00	32.50	-1	5,059	-0.02%
2021/05/25	6	32.08	10	31.43	31.60	-4	5,112	-0.08%
2021/05/24	9	31.62	11	31.76	31.50	-2	5,145	-0.04%
2021/05/21	12	31.31	8	31.10	31.90	4	5,198	0.08%
2021/05/20	5	30.68	1	32.00	30.80	4	5,283	0.08%
2021/05/19	6	31.10	12	31.17	31.20	-6	5,285	-0.11%
2021/05/18	1	27.00	4	28.21	28.40	-3	5,203	-0.06%
2021/05/17	18	26.82	18	26.27	25.85	0	5,206	0.00%
2021/05/14	9	29.89	14	28.85	28.70	-5	5,137	-0.10%
2021/05/13	12	30.42	5	31.32	30.35	7	5,054	0.14%
2021/05/12	10	34.44	1	37.80	33.70	9	4,989	0.18%
2021/05/11	16	37.51	11	39.56	37.40	5	4,931	0.10%
2021/05/10	9.2	40.79	9	41.60	40.35	0.2	4,920	0.00%
2021/05/07	1	41.45	10	39.48	41.45	-9	4,988	-0.18%
2021/05/06	17	38.09	16	37.78	37.70	1	4,983	0.02%
2021/05/05	11	38.68	1	39.40	38.30	10	5,017	0.20%
2021/05/04	26	38.35	13	38.20	38.30	13	5,052	0.26%
2021/05/03	3	40.45	11	40.28	40.30	-8	4,999	-0.16%
2021/04/29	2	42.00	1	41.50	41.50	1	5,028	0.02%
2021/04/28	8	42.26	7	41.87	41.55	1	5,095	0.02%
2021/04/27	10	43.12	11	42.92	42.25	-1	5,180	-0.02%
2021/04/26	7	42.72	8	42.60	42.55	-1	5,411	-0.02%
2021/04/23	17	41.50	22.3	42.56	42.75	-5.3	5,594	-0.09%
2021/04/22	17	41.80	12	42.92	40.70	5	5,683	0.09%
2021/04/21	6	42.53	15	42.82	42.80	-9	5,866	-0.15%
2021/04/20	7	40.93	13	42.08	41.55	-6	5,859	-0.10%
2021/04/19	37	41.19	65	40.59	41.80	-28	5,823	-0.48%
2021/04/16	6	38.26	8	38.41	38.45	-2	5,710	-0.04%
2021/04/15	3	38.32	8	38.53	38.00	-5	5,891	-0.08%
2021/04/14	10	37.45	19	36.59	38.50	-9	5,838	-0.15%
2021/04/13	7	36.63	11	36.56	36.10	-4	5,807	-0.07%
2021/04/12	11	36.72	14	36.60	36.75	-3	5,804	-0.05%
2021/04/09	7	36.51	8	36.76	35.80	-1	5,861	-0.02%
2021/04/08	5	37.72	25	38.18	37.35	-20	5,778	-0.35%
2021/04/07	13	38.43	17	38.39	38.30	-4	5,715	-0.07%
2021/04/06	69	38.84	14	39.06	38.55	55	5,664	0.97%
2021/04/01	15	36.99	36	37.78	38.00	-21	5,597	-0.38%
2021/03/31	7	38.20	7	38.07	38.00	0	5,545	0.00%
2021/03/30	10	38.92	14	38.98	38.50	-4	5,491	-0.07%
2021/03/29	24	38.04	28	37.81	38.00	-4	5,388	-0.07%
2021/03/26	33	36.23	39	36.71	37.00	-6	5,309	-0.11%
2021/03/25	140	36.47	101.1	35.53	36.65	38.9	5,219	0.75%	大買/大賣/
2021/03/24	21.1	34.25	30	35.12	35.80	-8.9	4,845	-0.18%
2021/03/23	59	33.23	35.1	33.23	32.55	23.9	4,722	0.51%
2021/03/22	32.1	32.14	22	32.45	32.55	10.1	4,469	0.23%
2021/03/19	16	28.54	2	28.63	29.60	14	4,388	0.32%
2021/03/18	2	27.88	2	27.88	27.90	0	4,360	0.00%
2021/03/16	5	28.62	17	28.00	28.30	-12	4,333	-0.28%
2021/03/15	3	28.57	2	28.78	28.80	1	4,279	0.02%
2021/03/12	11	28.41	8	28.73	28.45	3	4,269	0.07%
2021/03/11	0	0.00	4	27.95	28.00	-4	4,254	-0.09%
2021/03/10	0	0.00	1	27.50	27.40	-1	4,262	-0.02%
2021/03/09	1	27.40	1	27.55	27.60	0	4,291	0.00%
2021/03/08	2	26.80	1	27.60	26.50	1	4,246	0.02%
2021/03/04	2	27.40	1	27.70	27.35	1	4,282	0.02%
2021/03/03	4	26.70	1	27.70	27.55	3	4,398	0.07%
2021/03/02	5	27.31	0	0.00	27.00	5	4,433	0.11%
2021/02/26	0	0.00	6	28.00	28.45	-6	4,349	-0.14%
2021/02/24	7	26.46	1	27.80	26.70	6	4,235	0.14%
2021/02/23	10	27.67	0	0.00	27.05	10	4,175	0.24%
2021/02/22	12	26.95	6	27.09	27.20	6	4,088	0.15%
2021/02/19	0	0.00	20	25.40	26.10	-20	3,959	-0.51%
2021/02/17	0	0.00	5	24.08	23.75	-5	3,847	-0.13%
2021/02/05	0	0.00	1	23.30	23.15	-1	3,794	-0.03%
2021/02/03	10	23.05	9	22.94	22.75	1	3,778	0.03%
2021/02/02	1	22.45	0	0.00	22.35	1	3,747	0.03%
2021/02/01	12	22.32	0	0.00	22.05	12	3,734	0.32%
2021/01/29	43	24.77	40	24.43	23.15	3	3,680	0.08%
2021/01/28	3	24.50	0	0.00	25.15	3	3,540	0.08%
2021/01/26	2	23.80	0	0.00	23.65	2	3,409	0.06%
2021/01/25	15	24.18	27	24.29	24.10	-12	3,339	-0.36%
2021/01/22	6	24.17	7	24.50	24.55	-1	3,289	-0.03%
2021/01/21	1	24.95	9	24.05	24.25	-8	3,300	-0.24%
2021/01/20	13	23.69	2	23.80	24.00	11	3,204	0.34%
2021/01/19	5	23.93	15.1	23.97	23.35	-10.1	3,073	-0.33%
2021/01/18	113.1	23.78	106	23.85	23.50	7.1	2,792	0.26%	大買/大賣/
2021/01/15	12	21.74	13.1	20.82	21.75	-1.1	2,556	-0.04%
2021/01/14	63.1	20.19	42	20.70	20.80	21.1	2,415	0.88%
2021/01/13	0	0.00	5	19.28	19.30	-5	2,131	-0.23%
2021/01/12	10	19.27	4	19.15	18.95	6	2,075	0.29%
2021/01/11	0	0.00	11	18.55	19.15	-11	2,039	-0.54%
2021/01/08	91	19.81	68	19.48	18.40	23	2,003	1.15%
2021/01/06	0	0.00	11.8	18.49	18.95	-11.8	1,752	-0.67%
2021/01/05	3	18.95	0	0.00	19.15	3	1,685	0.18%
2021/01/04	0	0.00	3	19.25	19.25	-3	1,643	-0.18%
2020/12/31	0	0.00	7	17.60	17.50	-7	1,546	-0.45%
2020/12/30	0	0.00	1	17.35	17.35	-1	1,558	-0.06%
2020/12/29	0.8	17.65	2	17.88	17.65	-1.2	1,601	-0.08%
2020/12/28	15	17.56	3	17.68	17.85	12	1,594	0.75%
2020/12/25	18	18.54	15	18.37	17.55	3	1,571	0.19%
2020/12/22	0	0.00	1	17.55	17.70	-1	1,476	-0.07%
2020/12/21	1	18.90	0	0.00	18.60	1	1,446	0.07%
2020/12/18	0	0.00	5.2	19.31	19.40	-5.2	1,422	-0.37%
2020/12/17	11	19.49	11	19.70	19.40	0	1,403	0.00%
2020/12/16	1	18.45	0	0.00	18.65	1	1,331	0.08%
2020/12/15	6	18.78	5	18.83	18.60	1	1,308	0.08%
2020/12/14	1	18.20	2	18.23	18.70	-1	1,188	-0.08%
2020/12/10	3	16.95	0	0.00	17.00	3	1,121	0.27%
2020/12/09	2	16.95	0	0.00	16.85	2	1,112	0.18%
2020/12/08	4	17.25	12	17.04	17.10	-8	1,093	-0.73%
2020/12/07	12	17.18	3	17.03	17.30	9	1,072	0.84%
2020/12/04	7	17.08	16	16.90	16.80	-9	1,040	-0.87%
2020/12/03	27	16.90	2	16.68	16.70	25	1,010	2.48%
2020/12/02	0	0.00	1	16.15	16.10	-1	992	-0.10%
2020/12/01	5	15.97	10	16.00	16.00	-5	985	-0.51%
2020/11/30	2	16.33	0	0.00	16.20	2	950	0.21%
2020/11/27	11	15.80	5	16.34	16.00	6	940	0.64%
2020/11/26	11	15.15	2.2	15.45	15.45	8.8	848	1.04%
2020/10/29	10	14.23	8	13.56	13.60	2	725	0.27%
2020/10/14	5	13.41	5	13.55	13.55	0	591	0.00%
2020/10/13	0	0.00	2	13.20	13.10	-2	589	-0.34%
2020/10/06	0	0.00	1	12.95	14.30	-1	550	-0.18%
2020/09/10	0	0.00	1	13.90	13.35	-1	479	-0.21%
2020/09/09	1	13.75	2	13.85	13.95	-1	472	-0.21%
2020/09/08	0	0.00	1	14.45	14.30	-1	464	-0.22%
2020/09/02	0	0.00	4	12.60	12.90	-4	401	-1.00%
2020/09/01	7	12.94	27	12.76	12.60	-20	375	-5.32%
2020/08/28	0	0.00	2	11.95	11.65	-2	319	-0.63%
2020/08/27	0	0.00	3	11.35	11.35	-3	302	-0.99%
2020/08/26	0	0.00	1	11.35	11.35	-1	300	-0.33%
2020/08/24	0	0.00	1	11.25	11.15	-1	291	-0.34%
2020/08/13	5	11.66	2	11.90	11.50	3	245	1.22%
2020/08/12	0	0.00	10	10.15	11.05	-10	198	-5.03%
2020/08/06	0	0.00	10	9.93	9.99	-10	170	-5.87%
2020/07/10	10	10.15	0	0.00	10.20	10	154	6.48%
2020/06/16	0.1	8.74	0	0.00	8.65	0.1	90	0.11%
2020/06/11	2	8.46	0	0.00	8.70	2	94	2.13%
2020/05/28	1	7.93	0	0.00	8.00	1	95	1.05%
2020/03/19	0	0.00	4	6.50	6.49	-4	164	-2.43%
2020/01/31	0	0.00	3	9.64	9.69	-3	184	-1.63%
2020/01/30	0	0.00	4	9.74	9.74	-4	183	-2.18%
2020/01/16	0	0.00	2	10.65	10.45	-2	176	-1.13%
2020/01/15	6	10.48	5	10.47	10.60	1	174	0.57%
2020/01/13	0	0.00	1	10.05	10.10	-1	169	-0.59%
2020/01/06	5	10.54	4	10.43	10.20	1	158	0.63%
2019/12/26	5	9.96	0	0.00	10.00	5	127	3.92%
2019/12/04	0	0.00	2	9.84	9.90	-2	128	-1.56%
2019/12/02	0	0.00	7	9.70	9.91	-7	129	-5.41%
2019/11/29	7	9.82	0	0.00	9.78	7	126	5.53%
2019/11/27	2	10.20	2	10.30	10.20	0	125	0.00%
2019/11/26	2	10.33	0	0.00	10.35	2	121	1.65%
2019/11/15	0	0.00	1	9.65	9.60	-1	110	-0.90%
2019/10/31	0	0.00	0.3	10.00	9.96	-0.3	112	-0.26%
2019/10/30	0.3	10.60	3	10.35	10.20	-2.7	110	-2.44%
2019/10/29	2	9.59	0	0.00	9.66	2	81	2.45%
2019/10/24	1	9.22	0	0.00	9.22	1	76	1.31%
2019/09/12	1	9.59	0	0.00	9.60	1	84	1.18%
2019/08/21	0	0.00	10	9.73	9.74	-10	80	-12.47%
2019/08/20	0	0.00	28	9.72	9.75	-28	79	-35.01%
2019/07/23	2	9.83	2	9.83	9.78	0	73	0.00%
2019/06/28	0	0.00	2	9.70	9.80	-2	71	-2.78%
2019/06/27	0	0.00	2	9.82	9.82	-2	71	-2.80%
2019/06/18	1	9.90	0	0.00	9.76	1	70	1.43%
2019/05/16	0	0.00	0.4	10.10	10.15	-0.4	171	-0.20%
2019/05/09	0	0.00	2	10.60	10.60	-2	190	-1.05%
2019/04/25	1	10.80	0	0.00	11.00	1	189	0.53%
2019/04/12	0	0.00	0.3	11.10	11.15	-0.3	186	-0.14%
2019/04/11	0.1	11.30	0	0.00	11.15	0.1	185	0.05%
2019/04/10	0.1	11.50	0	0.00	11.45	0.1	185	0.04%
2019/03/26	0	0.00	0.4	10.80	10.85	-0.4	180	-0.24%
2019/03/25	0	0.00	1	10.95	11.00	-1	179	-0.56%
2019/03/21	0.1	11.10	30	11.02	11.00	-29.9	176	-17.01%
2019/03/20	0	11.20	0	0.00	11.30	0	171	0.01%
2019/03/19	0	0.00	1	11.25	11.25	-1	171	-0.58%
2019/03/07	0	0.00	1	11.60	11.60	-1	168	-0.59%
2019/02/21	30	12.19	2	11.88	11.90	28	136	20.55%
2019/02/20	0	0.00	1	11.75	11.75	-1	108	-0.93%
2019/02/19	1	10.75	0	0.00	10.70	1	91	1.09%
2019/01/30	1	10.15	0	0.00	10.15	1	60	1.65%
2019/01/02	1	9.61	0	0.00	9.65	1	110	0.90%
2018/11/01	1	9.37	0	0.00	9.33	1	200	0.50%
2018/10/29	0	0.00	0.1	9.10	8.98	-0.1	198	-0.05%
2018/10/23	1	9.99	0	0.00	9.95	1	202	0.49%
2018/10/03	0	0.00	1	11.45	11.25	-1	197	-0.51%
2018/10/01	1	10.95	0	0.00	10.95	1	196	0.51%
2018/09/20	1	11.65	0	0.00	11.90	1	219	0.46%
2018/09/13	0	0.00	0.3	10.50	10.55	-0.3	280	-0.12%
2018/09/11	0	10.90	1	10.95	10.70	-1	294	-0.33%
2018/08/20	0	0.00	1	12.50	12.30	-1	453	-0.22%
2018/08/15	0	0.00	1	12.85	12.85	-1	455	-0.22%
2018/08/06	0	0.00	1	13.45	13.55	-1	507	-0.20%
2018/08/01	5	13.73	5	14.02	13.90	0	510	0.00%
2018/07/24	0.2	13.00	0	0.00	13.00	0.2	508	0.04%
2018/07/17	0.1	13.30	0	0.00	13.20	0.1	540	0.02%
2018/07/09	1	14.25	0	0.00	14.25	1	540	0.18%
2018/07/04	10	14.60	0	0.00	14.85	10	551	1.81%
2018/06/28	0	0.00	4.3	15.95	15.65	-4.3	534	-0.80%
2018/06/22	0.2	15.45	0	0.00	15.30	0.2	495	0.04%
2018/06/20	0.2	15.75	1	16.15	15.60	-0.8	504	-0.16%
2018/06/14	1	15.70	0	0.00	15.60	1	508	0.20%
2018/06/12	0	0.00	1	16.00	15.90	-1	501	-0.20%
2018/06/11	0	0.00	1	16.20	15.70	-1	491	-0.20%
2018/06/08	0	0.00	0.4	15.80	15.95	-0.4	507	-0.08%
2018/06/07	3	15.95	0	0.00	15.75	3	495	0.60%
2018/06/06	0	0.00	2	15.08	15.40	-2	458	-0.44%
2018/06/04	0	0.00	0.2	14.05	14.20	-0.2	473	-0.04%
2018/05/29	1	13.30	1	13.30	13.35	0	596	0.00%
2018/05/28	0	0.00	10	13.73	13.40	-10	598	-1.67%
2018/05/25	0.2	13.65	0	0.00	13.65	0.2	592	0.03%
2018/05/24	0.2	13.80	0	0.00	13.80	0.2	595	0.03%
2018/05/22	0.2	13.80	0	0.00	13.85	0.2	603	0.03%
2018/05/21	1	13.50	0	0.00	13.90	1	608	0.16%
2018/05/16	10	12.50	0	0.00	12.50	10	654	1.53%
2018/05/14	1	13.50	0	0.00	13.75	1	654	0.15%
2018/05/04	0	0.00	1	13.70	13.70	-1	724	-0.14%
2018/04/19	0	0.00	11	15.40	15.15	-11	1,140	-0.96%
2018/04/13	0	0.00	1	16.55	16.35	-1	1,683	-0.06%
2018/04/11	1	16.50	0	0.00	16.50	1	1,877	0.05%
2018/04/10	0	0.00	1	16.35	16.80	-1	1,985	-0.05%
2018/04/09	0	0.00	1	16.00	16.00	-1	2,219	-0.05%
2018/03/29	1	16.90	0	0.00	16.75	1	2,388	0.04%
2018/03/27	1	17.44	0	0.00	17.20	1	2,412	0.04%
2018/03/26	0	0.00	1	17.00	17.15	-1	2,438	-0.04%
2018/03/22	0	0.00	6	17.57	17.45	-6	2,666	-0.23%
2018/03/21	0	0.00	1	18.00	18.00	-1	2,671	-0.04%
2018/03/20	1	17.35	0	0.00	17.30	1	2,656	0.04%
2018/03/19	0	0.00	1	17.60	17.60	-1	2,659	-0.04%
2018/03/15	1	18.00	0	0.00	18.15	1	2,660	0.04%
2018/03/13	1	17.60	0	0.00	17.60	1	2,667	0.04%
2018/03/12	1	17.35	0	0.00	17.35	1	2,664	0.04%
2018/03/09	0	0.00	1	17.70	17.35	-1	2,662	-0.04%
2018/03/08	1	18.20	0	0.00	18.20	1	2,638	0.04%
2018/03/06	2	18.48	1	19.15	18.60	1	2,624	0.04%
2018/03/05	0	0.00	1	18.45	18.50	-1	2,563	-0.04%
2018/02/27	0	0.00	1	17.00	16.75	-1	2,630	-0.04%
2018/02/22	1	16.30	0	0.00	16.45	1	2,905	0.03%
2018/02/21	6	16.43	0	0.00	16.30	6	2,900	0.21%
2018/02/08	0	0.00	15	15.50	15.60	-15	2,866	-0.52%
2018/02/07	1	16.55	5	16.25	16.05	-4	2,841	-0.14%
2018/02/06	0	0.00	4	16.20	16.15	-4	2,838	-0.14%
2018/02/05	0	0.00	5	16.85	17.75	-5	2,818	-0.18%
2018/02/02	0	0.00	1	17.50	17.40	-1	2,809	-0.04%
2018/02/01	6	17.51	0	0.00	17.55	6	2,817	0.21%
2018/01/31	0	0.00	3	17.72	17.70	-3	2,854	-0.11%
2018/01/30	2	18.00	10	17.73	17.50	-8	2,845	-0.28%
2018/01/29	2	17.80	11	17.85	17.80	-9	2,834	-0.32%
2018/01/26	5	18.26	139	18.14	18.20	-134	2,807	-4.77%	大賣/鉅額交易
2018/01/25	0	0.00	6	18.90	18.65	-6	2,785	-0.22%
2018/01/24	11	18.50	0	0.00	18.50	11	2,760	0.40%
2018/01/23	147	18.60	1	18.35	18.40	146	2,738	5.33%	大買/鉅額交易
2018/01/22	5	18.72	13	18.78	18.55	-8	2,698	-0.30%
2018/01/18	22	19.90	1	19.90	19.50	21	2,639	0.80%
2018/01/17	1	20.45	12	20.21	19.85	-11	2,598	-0.42%
2018/01/16	0	0.00	12	20.10	20.20	-12	2,547	-0.47%
2018/01/15	4	20.50	23.2	20.66	20.00	-19.2	2,537	-0.76%
2018/01/12	2	20.28	51	20.19	20.35	-49	2,438	-2.01%
2018/01/11	39	20.45	28	20.50	20.10	11	2,330	0.47%
2018/01/10	23	19.31	22	18.93	19.00	1	2,041	0.05%
2018/01/09	0	0.00	89	18.85	18.35	-89	1,958	-4.55%
2018/01/08	51	19.13	7	19.34	19.05	44	1,921	2.29%
2018/01/05	55	18.66	47	18.52	18.60	8	1,897	0.42%
2018/01/04	47	18.98	54	18.60	19.10	-7	1,854	-0.38%
2018/01/03	116.2	18.40	54	18.17	18.60	62.2	1,744	3.56%	大買/
2018/01/02	6	16.70	15	17.15	17.15	-9	1,502	-0.60%